ZT Historical USD Price
Daily close · Apr 11, 2019 → Apr 17, 2020Daily price history
Mar 18, 2020 → Apr 17, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-17 | $0.053042 | $0.0551495 | $0.048375 | $0.051599 | $1.51M |
| 2020-04-16 | $0.0520685 | $0.0533915 | $0.050994 | $0.0529865 | $925,547.01 |
| 2020-04-15 | $0.05326 | $0.0535475 | $0.0518615 | $0.0520835 | $1.19M |
| 2020-04-14 | $0.0537115 | $0.05412 | $0.052737 | $0.0533225 | $1.50M |
| 2020-04-13 | $0.0540915 | $0.0540915 | $0.052859 | $0.053788 | $1.51M |
| 2020-04-12 | $0.0540655 | $0.0552205 | $0.053608 | $0.0544695 | $2.03M |
| 2020-04-11 | $0.0540035 | $0.054338 | $0.053467 | $0.053995 | $1.52M |
| 2020-04-10 | $0.0530225 | $0.0568845 | $0.0529635 | $0.053906 | $2.24M |
| 2020-04-09 | $0.05452 | $0.0561795 | $0.0507855 | $0.0529685 | $1.06M |
| 2020-04-08 | $0.056027 | $0.0565625 | $0.0540765 | $0.054484 | $1.62M |
| 2020-04-07 | $0.0557025 | $0.0565295 | $0.0551525 | $0.0559075 | $2.65M |
| 2020-04-06 | $0.055803 | $0.0563485 | $0.055293 | $0.0556625 | $2.34M |
| 2020-04-05 | $0.0544305 | $0.0595495 | $0.054418 | $0.055727 | $1.40M |
| 2020-04-04 | $0.0550315 | $0.058699 | $0.0539535 | $0.054487 | $309,381.89 |
| 2020-04-03 | $0.0548965 | $0.059649 | $0.054451 | $0.054981 | $1.21M |
| 2020-04-02 | $0.0565915 | $0.056748 | $0.054654 | $0.0549325 | $803,574.14 |
| 2020-04-01 | $0.056212 | $0.0568965 | $0.055654 | $0.0566215 | $1.30M |
| 2020-03-31 | $0.0555015 | $0.056593 | $0.055359 | $0.0561685 | $926,492.95 |
| 2020-03-30 | $0.056079 | $0.057847 | $0.0554505 | $0.055479 | $464,052.01 |
| 2020-03-29 | $0.05657 | $0.0578475 | $0.055851 | $0.056089 | $861,794.15 |
| 2020-03-27 | $0.0558245 | $0.0598485 | $0.055775 | $0.0566875 | $701,557.75 |
| 2020-03-26 | $0.0538315 | $0.059783 | $0.052607 | $0.0558745 | $433,262.53 |
| 2020-03-25 | $0.0538235 | $0.0539325 | $0.053061 | $0.05373 | $347,858.78 |
| 2020-03-24 | $0.0546575 | $0.0547485 | $0.053627 | $0.0538045 | $1.18M |
| 2020-03-23 | $0.0556445 | $0.0556445 | $0.05417 | $0.0546065 | $1.35M |
| 2020-03-22 | $0.055132 | $0.0569485 | $0.055057 | $0.0556405 | $782,803.78 |
| 2020-03-21 | $0.0572945 | $0.0579205 | $0.0549555 | $0.055138 | $760,488.73 |
| 2020-03-20 | $0.051127 | $0.0572765 | $0.051051 | $0.0572765 | $593,528.81 |
| 2020-03-19 | $0.049125 | $0.0539645 | $0.049031 | $0.0510765 | $281,999.45 |
| 2020-03-18 | $0.0474845 | $0.052356 | $0.0474845 | $0.0491035 | $1.08M |